MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAI — Caris Life Sciences, Inc. Common Stock
NasdaqCaris Life Sciences, Inc. Common Stock
$28.30
-0.05(-0.18%)
- O
- 28.72
- H
- 28.97
- L
- 28.07
- V
- 3.14M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.30
Period Return+1.07%
Period High$42.50
Period Low$14.19
Avg Daily Volume2.50M
Total Trading Days325
CAI — Historical OHLCV Price & Volume Table
Jun 18, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.72 | $28.97 | $28.07 | $28.30 | $-0.05 | -0.18% | 3,143,787 | $28.34 | $28.07 $28.97 |
| Oct 1, 2026 | $30.60 | $30.96 | $28.29 | $28.35 | $-2.28 | -7.44% | 4,407,375 | $29.10 | $28.29 $30.96 |
| Sep 30, 2026 | $31.40 | $32.04 | $30.60 | $30.63 | $-0.92 | -2.92% | 2,929,551 | $31.20 | $30.60 $32.04 |
| Sep 29, 2026 | $31.64 | $32.33 | $30.82 | $31.55 | $-0.20 | -0.63% | 3,713,882 | $31.30 | $30.82 $32.33 |
| Sep 28, 2026 | $31.73 | $32.09 | $30.88 | $31.75 | $-0.23 | -0.72% | 3,938,623 | $31.54 | $30.88 $32.09 |
| Sep 25, 2026 | $32.65 | $32.77 | $31.59 | $31.98 | $-0.29 | -0.90% | 2,919,246 | $32.09 | $31.59 $32.77 |
| Sep 24, 2026 | $31.34 | $32.41 | $30.91 | $32.27 | +$0.62 | +1.96% | 5,982,290 | $31.85 | $30.91 $32.41 |
| Sep 23, 2026 | $31.12 | $32.89 | $31.10 | $31.65 | +$0.18 | +0.57% | 4,359,812 | $31.72 | $31.10 $32.89 |
| Sep 22, 2026 | $31.55 | $32.36 | $31.33 | $31.47 | +$0.82 | +2.68% | 5,959,730 | $31.75 | $31.33 $32.36 |
| Sep 21, 2026 | $30.23 | $30.71 | $29.97 | $30.65 | +$0.67 | +2.23% | 6,146,710 | $30.49 | $29.97 $30.71 |
| Sep 18, 2026 | $30.29 | $30.99 | $29.69 | $29.98 | $-0.94 | -3.04% | 14,723,094 | $30.02 | $29.69 $30.99 |
| Sep 17, 2026 | $28.60 | $31.36 | $28.53 | $30.92 | +$2.71 | +9.61% | 7,661,748 | $30.47 | $28.53 $31.36 |
| Sep 16, 2026 | $28.16 | $29.09 | $27.91 | $28.21 | $-0.29 | -1.02% | 4,302,670 | $28.41 | $27.91 $29.09 |
| Sep 15, 2026 | $25.80 | $28.68 | $25.80 | $28.50 | +$2.45 | +9.40% | 8,648,643 | $27.85 | $25.80 $28.68 |
| Sep 14, 2026 | $24.24 | $26.18 | $24.05 | $26.05 | +$1.71 | +7.03% | 3,640,471 | $25.47 | $24.05 $26.18 |
| Sep 11, 2026 | $24.16 | $24.67 | $24.09 | $24.34 | +$0.30 | +1.25% | 1,822,876 | $24.40 | $24.09 $24.67 |
| Sep 10, 2026 | $23.20 | $24.68 | $23.20 | $24.04 | +$0.01 | +0.04% | 2,629,244 | $24.00 | $23.20 $24.68 |
| Sep 9, 2026 | $24.00 | $24.96 | $23.95 | $24.03 | $-0.79 | -3.18% | 3,146,849 | $24.35 | $23.95 $24.96 |
| Sep 8, 2026 | $25.03 | $25.68 | $24.74 | $24.82 | $-0.25 | -1.00% | 4,584,268 | $25.17 | $24.74 $25.68 |
| Sep 4, 2026 | $24.88 | $25.14 | $24.47 | $25.07 | $-0.25 | -0.99% | 4,711,320 | $24.87 | $24.47 $25.14 |
| Sep 3, 2026 | $24.94 | $25.34 | $23.62 | $25.32 | +$0.52 | +2.10% | 6,431,870 | $24.63 | $23.62 $25.34 |
| Sep 2, 2026 | $25.13 | $25.62 | $24.51 | $24.80 | +$0.02 | +0.08% | 5,419,570 | $24.85 | $24.51 $25.62 |
| Sep 1, 2026 | $25.60 | $25.62 | $24.55 | $24.78 | $-0.71 | -2.79% | 4,027,434 | $24.86 | $24.55 $25.62 |
| Aug 31, 2026 | $25.35 | $25.56 | $24.48 | $25.49 | $-0.14 | -0.55% | 5,867,529 | $25.24 | $24.48 $25.56 |
| Aug 28, 2026 | $26.15 | $26.75 | $25.47 | $25.63 | $-0.75 | -2.84% | 3,835,175 | $25.82 | $25.47 $26.75 |
| Aug 27, 2026 | $26.82 | $27.39 | $26.36 | $26.38 | $-0.44 | -1.64% | 10,904,582 | $25.84 | $26.36 $27.39 |
| Aug 26, 2026 | $27.70 | $28.09 | $26.26 | $26.82 | $-1.19 | -4.25% | 4,028,891 | $26.85 | $26.26 $28.09 |
| Aug 25, 2026 | $26.19 | $28.32 | $25.77 | $28.01 | +$1.88 | +7.19% | 6,822,356 | $27.54 | $25.77 $28.32 |
| Aug 24, 2026 | $25.84 | $26.66 | $25.40 | $26.13 | $-0.14 | -0.53% | 5,803,516 | $26.25 | $25.40 $26.66 |
| Aug 21, 2026 | $24.73 | $26.60 | $24.32 | $26.27 | +$1.69 | +6.88% | 6,389,324 | $25.92 | $24.32 $26.60 |